Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 300.40 | 309.40 | 302.00 | 306.90 | 306.90 | 1,437 |
27 Jun 2024 | 308.00 | 300.80 | 295.80 | 301.80 | 301.80 | 1,780 |
26 Jun 2024 | 307.50 | 311.40 | 305.00 | 308.00 | 308.00 | 1,607 |
25 Jun 2024 | 306.90 | 310.80 | 305.20 | 306.70 | 306.70 | 1,680 |
24 Jun 2024 | 301.00 | 309.80 | 298.40 | 300.00 | 300.00 | 1,083 |
21 Jun 2024 | 301.20 | 302.60 | 298.20 | 300.60 | 300.60 | 502 |
20 Jun 2024 | 299.50 | 306.80 | 300.00 | 305.40 | 305.40 | 1,070 |
19 Jun 2024 | 310.90 | 313.20 | 300.40 | 300.60 | 300.60 | 501 |
18 Jun 2024 | 310.90 | 316.00 | 309.40 | 311.10 | 311.10 | 982 |
17 Jun 2024 | 314.90 | 319.00 | 310.40 | 315.70 | 315.70 | 1,056 |
14 Jun 2024 | 318.10 | 319.60 | 313.80 | 318.90 | 318.90 | 1,044 |
13 Jun 2024 | 329.80 | 330.40 | 317.20 | 317.20 | 317.20 | 2,176 |
12 Jun 2024 | 333.00 | 333.80 | 326.60 | 334.10 | 334.10 | 969 |
11 Jun 2024 | 326.70 | 336.20 | 326.20 | 328.80 | 328.80 | 7,979 |
10 Jun 2024 | 328.80 | 334.40 | 326.00 | 329.60 | 329.60 | 868 |
07 Jun 2024 | 333.20 | 335.20 | 330.40 | 332.20 | 332.20 | 6,558 |
06 Jun 2024 | 335.30 | 340.40 | 328.20 | 336.00 | 336.00 | 3,261 |
05 Jun 2024 | 342.90 | 342.90 | 342.90 | 342.90 | 342.90 | - |
04 Jun 2024 | 342.30 | 344.60 | 335.60 | 342.90 | 342.90 | 773 |
03 Jun 2024 | 368.00 | 367.00 | 340.40 | 352.60 | 352.60 | 2,124 |
31 May 2024 | 343.10 | 367.00 | 337.00 | 363.30 | 363.30 | 2,594 |
30 May 2024 | 337.40 | 347.60 | 336.40 | 338.10 | 338.10 | 210 |
29 May 2024 | 347.30 | 343.40 | 335.97 | 335.30 | 335.30 | 1,246 |
28 May 2024 | 362.10 | 362.60 | 353.00 | 362.10 | 362.10 | 673 |
24 May 2024 | 365.60 | 369.80 | 362.60 | 367.10 | 367.10 | 659 |
23 May 2024 | 369.40 | 372.20 | 362.80 | 364.00 | 364.00 | 514 |
22 May 2024 | 357.60 | 371.20 | 362.80 | 365.40 | 365.40 | 198 |
21 May 2024 | 358.30 | 368.40 | 358.00 | 360.20 | 360.20 | 1,846 |
20 May 2024 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | - |
17 May 2024 | 362.10 | 375.60 | 361.80 | 364.00 | 364.00 | 359 |
16 May 2024 | 363.30 | 372.80 | 347.60 | 370.70 | 370.70 | 2,145 |
15 May 2024 | 352.20 | 367.00 | 346.00 | 358.50 | 358.50 | 16,263 |
14 May 2024 | 325.80 | 352.40 | 330.40 | 344.00 | 344.00 | 4,676 |
13 May 2024 | 314.90 | 332.00 | 298.60 | 321.80 | 321.80 | 1,692 |
10 May 2024 | 307.30 | 307.30 | 307.30 | 307.30 | 307.30 | - |
09 May 2024 | 307.30 | 307.30 | 307.30 | 307.30 | 307.30 | - |
08 May 2024 | 314.10 | 316.40 | 310.60 | 307.30 | 307.30 | 994 |
07 May 2024 | 303.10 | 312.80 | 303.00 | 312.60 | 312.60 | 1,263 |
03 May 2024 | 291.50 | 299.20 | 292.80 | 292.60 | 292.60 | 770 |
02 May 2024 | 296.80 | 297.00 | 288.80 | 297.60 | 297.60 | 1,194 |
01 May 2024 | 294.30 | 294.30 | 294.30 | 294.30 | 294.30 | - |
30 Apr 2024 | 302.70 | 307.80 | 294.80 | 294.30 | 294.30 | 4,620 |
29 Apr 2024 | 288.80 | 302.60 | 288.80 | 300.60 | 300.60 | 3,057 |
26 Apr 2024 | 288.80 | 287.40 | 284.60 | 287.10 | 287.10 | 1,447 |
25 Apr 2024 | 283.50 | 285.40 | 282.00 | 282.50 | 282.50 | 6,444 |
24 Apr 2024 | 293.60 | 291.60 | 284.58 | 290.30 | 290.30 | 4,240 |
23 Apr 2024 | 288.00 | 291.20 | 282.40 | 288.40 | 288.40 | 3,114 |
22 Apr 2024 | 288.20 | 293.00 | 285.00 | 292.00 | 292.00 | 4,610 |
19 Apr 2024 | 281.80 | 287.23 | 284.00 | 286.10 | 286.10 | 4,477 |
18 Apr 2024 | 298.50 | 295.20 | 283.00 | 291.70 | 291.70 | 6,958 |
17 Apr 2024 | 310.70 | 313.80 | 297.60 | 309.00 | 309.00 | 13,011 |
16 Apr 2024 | 301.20 | 310.60 | 300.60 | 310.50 | 310.50 | 5,809 |
15 Apr 2024 | 306.70 | 315.00 | 294.60 | 302.30 | 302.30 | 10,820 |
12 Apr 2024 | 382.50 | 385.60 | 289.60 | 300.00 | 300.00 | 99,761 |
11 Apr 2024 | 372.00 | 376.61 | 363.40 | 369.80 | 369.80 | 3,164 |
10 Apr 2024 | 364.80 | 375.25 | 370.00 | 370.10 | 370.10 | 2,145 |
09 Apr 2024 | 375.30 | 372.80 | 362.20 | 371.50 | 371.50 | 6,838 |
08 Apr 2024 | 375.50 | 376.81 | 370.40 | 374.50 | 374.50 | 2,717 |
05 Apr 2024 | 374.90 | 378.20 | 373.60 | 374.50 | 374.50 | 3,087 |
04 Apr 2024 | 387.50 | 383.65 | 376.00 | 387.30 | 387.30 | 4,783 |
03 Apr 2024 | 402.50 | 406.20 | 388.40 | 399.10 | 399.10 | 3,973 |
02 Apr 2024 | 421.20 | 420.20 | 402.00 | 405.60 | 405.60 | 4,184 |
28 Mar 2024 | 425.40 | 425.40 | 425.40 | 425.40 | 425.40 | - |
27 Mar 2024 | 419.50 | 425.60 | 422.40 | 425.40 | 425.40 | 913 |
26 Mar 2024 | 422.90 | 422.20 | 419.60 | 422.30 | 422.30 | 1,946 |
25 Mar 2024 | 419.50 | 426.20 | 411.79 | 415.30 | 415.30 | 6,933 |
22 Mar 2024 | 423.10 | 426.40 | 419.80 | 426.10 | 426.10 | 7,360 |
21 Mar 2024 | 431.30 | 432.30 | 421.28 | 427.70 | 427.70 | 9,291 |
20 Mar 2024 | 420.20 | 433.20 | 425.14 | 420.40 | 420.40 | 1,083 |
19 Mar 2024 | 428.60 | 431.80 | 422.04 | 428.00 | 428.00 | 7,999 |
18 Mar 2024 | 437.80 | 439.20 | 429.60 | 442.10 | 442.10 | 9,108 |
15 Mar 2024 | 445.80 | 441.00 | 430.40 | 441.80 | 441.80 | 12,713 |
14 Mar 2024 | 441.40 | 457.60 | 442.60 | 446.50 | 446.50 | 8,809 |
13 Mar 2024 | 525.35 | 471.80 | 413.20 | 443.30 | 443.30 | 31,292 |
12 Mar 2024 | 522.45 | 529.00 | 519.00 | 522.90 | 522.90 | 8,272 |
11 Mar 2024 | 548.25 | 551.50 | 522.49 | 532.00 | 532.00 | 5,324 |
08 Mar 2024 | 529.25 | 553.50 | 525.50 | 541.00 | 541.00 | 3,929 |
07 Mar 2024 | 498.30 | 532.64 | 510.00 | 527.25 | 527.25 | 2,486 |
06 Mar 2024 | 522.45 | 513.61 | 490.60 | 499.55 | 499.55 | 4,731 |
05 Mar 2024 | 524.90 | 542.50 | 515.99 | 532.00 | 532.00 | 13,883 |
04 Mar 2024 | 511.05 | 532.50 | 515.50 | 531.50 | 531.50 | 4,725 |
01 Mar 2024 | 491.15 | 507.03 | 491.17 | 508.15 | 508.15 | 4,048 |
29 Feb 2024 | 469.80 | 490.23 | 464.00 | 483.90 | 483.90 | 27,147 |
28 Feb 2024 | 468.80 | 472.40 | 464.20 | 466.70 | 466.70 | 4,337 |
27 Feb 2024 | 468.00 | 469.00 | 462.69 | 465.20 | 465.20 | 2,558 |
26 Feb 2024 | 464.20 | 467.80 | 463.60 | 464.20 | 464.20 | 11,999 |
23 Feb 2024 | 460.80 | 465.83 | 452.21 | 460.80 | 460.80 | 9,211 |
22 Feb 2024 | 448.60 | 462.97 | 444.00 | 465.00 | 465.00 | 5,910 |
21 Feb 2024 | 439.70 | 442.62 | 437.00 | 444.80 | 444.80 | 2,476 |
20 Feb 2024 | 438.50 | 453.80 | 438.20 | 445.00 | 445.00 | 4,061 |
19 Feb 2024 | 438.30 | 443.40 | 436.96 | 440.20 | 440.20 | 4,540 |
16 Feb 2024 | 445.20 | 452.00 | 443.80 | 448.20 | 448.20 | 23,254 |
15 Feb 2024 | 446.10 | 446.20 | 435.68 | 440.00 | 440.00 | 3,583 |
14 Feb 2024 | 441.40 | 447.40 | 441.20 | 442.10 | 442.10 | 2,194 |
13 Feb 2024 | 449.40 | 452.20 | 433.80 | 445.40 | 445.40 | 9,603 |
12 Feb 2024 | 458.70 | 468.20 | 450.80 | 457.40 | 457.40 | 2,324 |
09 Feb 2024 | 478.65 | 478.60 | 460.00 | 474.10 | 474.10 | 7,936 |
08 Feb 2024 | 454.10 | 482.00 | 457.95 | 475.30 | 475.30 | 6,960 |
07 Feb 2024 | 438.30 | 455.60 | 425.20 | 445.80 | 445.80 | 4,553 |
06 Feb 2024 | 384.00 | 447.00 | 396.43 | 438.10 | 438.10 | 79,320 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |